Anchorstone Holdings Limited (HKG:1592)
Hong Kong
· Delayed Price · Currency is HKD 0.166
+0.001 (0.61%)
Mar 10, 2026, 9:58 AM HKT
Anchorstone Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -1.20% | 1,990,000 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 290,000 |
| Mar 5, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.18% | 190,000 |
| Mar 4, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 4.32% | 2,050,000 |
| Mar 3, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | - | 1,335,000 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.53% | 300,000 |
| Feb 27, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 1.94% | 1,180,000 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.90% | 270,000 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 460,000 |
| Feb 24, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.25% | 340,000 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 0.65% | 175,500 |
| Feb 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 1,090,000 |
| Feb 16, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 6.21% | 120,000 |
| Feb 13, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.97% | 880,000 |
| Feb 12, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.67% | 3,260,000 |
| Feb 11, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.66% | 3,990,000 |
| Feb 10, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.04% | 2,028,500 |
| Feb 9, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.78% | 850,000 |
| Feb 6, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.74% | 170,000 |
| Feb 5, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -3.91% | 510,000 |
| Feb 4, 2026 | 0.18 | 0.22 | 0.16 | 0.18 | 0.18 | 4.07% | 8,584,000 |
| Feb 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.78% | 150,000 |
| Feb 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 120,000 |
| Jan 30, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.59% | 901,000 |
| Jan 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.83% | 120,000 |
| Jan 28, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.50% | 140,000 |
| Jan 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -6.98% | 1,039,000 |
| Jan 26, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 3.61% | 680,000 |
| Jan 23, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.84% | 100,000 |
| Jan 22, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.62% | 270,000 |
| Jan 21, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 4.52% | 1,610,000 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 90,000 |
| Jan 19, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.58% | 680,000 |
| Jan 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 470,000 |
| Jan 15, 2026 | 0.15 | 0.20 | 0.12 | 0.15 | 0.15 | 2.00% | 6,270,000 |
| Jan 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.04% | 1,790,000 |
| Jan 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 430,000 |
| Jan 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 1,680,000 |
| Jan 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 370,000 |
| Jan 8, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.37% | 1,610,000 |
| Jan 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.35% | 880,000 |
| Jan 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 1,830,000 |
| Jan 5, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.80% | 870,000 |
| Jan 2, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.70% | 2,488,060 |
| Dec 31, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.70% | 750,000 |
| Dec 30, 2025 | 0.15 | 0.18 | 0.15 | 0.15 | 0.15 | -2.61% | 1,960,000 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.55% | 1,140,000 |
| Dec 24, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.61% | 3,240,000 |
| Dec 23, 2025 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | -10.00% | 6,090,000 |
| Dec 22, 2025 | 0.17 | 0.25 | 0.17 | 0.17 | 0.17 | 6.25% | 7,326,000 |
| Dec 19, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -1.23% | 4,746,000 |
| Dec 18, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -4.71% | 3,450,000 |
| Dec 17, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -8.11% | 870,000 |
| Dec 16, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.12% | 1,650,000 |
| Dec 15, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -4.55% | 4,870,000 |
| Dec 12, 2025 | 0.23 | 0.26 | 0.20 | 0.20 | 0.20 | -13.16% | 5,044,500 |
| Dec 11, 2025 | 0.26 | 0.27 | 0.23 | 0.23 | 0.23 | -10.59% | 1,590,000 |
| Dec 10, 2025 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | -3.77% | 1,774,000 |
| Dec 9, 2025 | 0.31 | 0.32 | 0.26 | 0.27 | 0.27 | -14.52% | 3,410,000 |
| Dec 8, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | - | 540,000 |
| Dec 5, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 12.73% | 700,000 |
| Dec 4, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -5.17% | 750,000 |
| Dec 3, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | - | 557,000 |
| Dec 2, 2025 | 0.30 | 0.32 | 0.27 | 0.29 | 0.29 | - | 751,000 |
| Dec 1, 2025 | 0.31 | 0.34 | 0.27 | 0.29 | 0.29 | -6.45% | 2,489,000 |
| Nov 28, 2025 | 0.37 | 0.37 | 0.32 | 0.31 | 0.31 | -10.14% | 710,000 |
| Nov 27, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 7.81% | 613,500 |
| Nov 26, 2025 | 0.31 | 0.34 | 0.31 | 0.32 | 0.32 | -3.03% | 487,000 |
| Nov 25, 2025 | 0.35 | 0.35 | 0.31 | 0.33 | 0.33 | 1.54% | 430,000 |
| Nov 24, 2025 | 0.30 | 0.37 | 0.30 | 0.33 | 0.33 | 8.33% | 799,000 |
| Nov 21, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 13.21% | 400,000 |
| Nov 20, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.16% | 220,000 |
| Nov 19, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | -2.00% | 101,000 |
| Nov 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 471,000 |
| Nov 17, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -5.36% | 190,000 |
| Nov 14, 2025 | 0.29 | 0.29 | 0.25 | 0.28 | 0.28 | -1.75% | 480,000 |
| Nov 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 180,000 |
| Nov 12, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 120,000 |
| Nov 11, 2025 | 0.28 | 0.31 | 0.27 | 0.27 | 0.27 | -15.62% | 675,500 |
| Nov 10, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 23.08% | 626,000 |
| Nov 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | - |
| Nov 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.27% | - |
| Nov 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.51% | - |
| Nov 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.39% | - |
| Oct 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | - |
| Oct 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.14% | - |
| Oct 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 23.89% | - |
| Oct 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.04% | - |
| Oct 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Oct 23, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 137,500 |
| Oct 22, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 828,000 |
| Oct 21, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,170,500 |
| Oct 20, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 494,000 |
| Oct 17, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.00% | 909,000 |
| Oct 16, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 357,000 |
| Oct 15, 2025 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | - | 2,077,000 |
| Oct 14, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 47,000 |
| Oct 13, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 640,500 |
| Oct 10, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 1,492,000 |